Advertisement
Advertisement
U.S. markets close in 2 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Bluegreen Vacations Holding Corporation (BVH)

NYSE - Nasdaq Real Time Price. Currency in USD
21.81-0.14 (-0.64%)
As of 01:22PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202222.0322.1921.7221.8121.8165,658
Dec 02, 202221.4722.0321.4721.9521.9544,800
Dec 01, 202221.5321.8721.2121.7721.7753,400
Nov 30, 202221.6621.7721.4521.5521.5584,500
Nov 29, 202221.5921.8021.5021.6021.6052,200
Nov 28, 202221.3521.7621.3521.6321.6363,400
Nov 25, 202221.4121.6421.3021.4021.4011,900
Nov 23, 202221.3821.5221.3521.4421.4447,600
Nov 22, 202221.2521.6521.2521.4021.4068,100
Nov 21, 202221.1021.3821.0521.2921.2951,200
Nov 18, 202221.4221.4221.1221.2521.2541,000
Nov 17, 202220.8421.1620.8421.0121.0140,600
Nov 16, 202221.0121.2020.8721.0621.0677,300
Nov 15, 202221.0521.3720.8321.1621.1681,500
Nov 14, 202221.0821.3520.8420.8520.8556,800
Nov 11, 202221.6821.8621.1521.3421.3442,700
Nov 10, 202221.1521.6520.8821.4621.4695,600
Nov 09, 202220.7021.4520.5120.7620.76148,100
Nov 08, 202220.6721.1020.6720.7720.7780,200
Nov 07, 202220.7520.8519.9920.7020.7093,700
Nov 04, 202221.0321.0520.5720.9120.9198,900
Nov 04, 20220.15 Dividend
Nov 03, 202220.3821.2720.3820.9220.77133,300
Nov 02, 202217.3617.7417.0017.0516.9359,000
Nov 01, 202217.4717.9917.3517.6117.4834,600
Oct 31, 202217.4317.6117.1817.3117.1948,600
Oct 28, 202216.8117.7016.7517.5817.4546,500
Oct 27, 202216.8816.9516.6716.7516.6334,400
Oct 26, 202216.7417.0916.6816.7516.6323,800
Oct 25, 202216.3316.9516.3316.7016.5831,500
Oct 24, 202217.0717.0716.2416.5016.3839,900
Oct 21, 202216.5917.0616.3516.8916.7744,100
Oct 20, 202217.5417.6016.3516.3516.2344,200
Oct 19, 202217.6717.9117.5917.6917.5628,600
Oct 18, 202218.2218.2917.7217.8917.7621,900
Oct 17, 202217.9618.3217.6917.9317.8029,600
Oct 14, 202217.9917.9917.3617.4817.3525,300
Oct 13, 202217.0318.0917.0317.9117.7824,700
Oct 12, 202217.3817.5417.0617.4317.3122,100
Oct 11, 202217.0317.3316.8017.2217.1037,900
Oct 10, 202217.1917.3016.9117.1417.0230,500
Oct 07, 202217.3017.3616.9017.0416.9242,400
Oct 06, 202218.0418.2217.5117.6017.4728,800
Oct 05, 202217.9018.1817.7518.1017.9736,400
Oct 04, 202217.2618.3717.2618.1318.0040,400
Oct 03, 202216.8317.2716.5217.2017.0875,200
Sep 30, 202216.7217.0916.4716.5216.40182,000
Sep 29, 202217.0017.0016.5516.7216.6050,400
Sep 28, 202216.9617.5116.8417.2617.1460,100
Sep 27, 202217.4517.8216.7416.9616.8455,200
Sep 26, 202217.3817.8617.0617.2017.0859,300
Sep 23, 202217.2917.5517.0017.5117.3857,500
Sep 22, 202218.7018.7017.5017.5617.4388,300
Sep 21, 202219.8519.8518.7818.8218.6944,600
Sep 20, 202219.2919.7319.2919.6319.4980,800
Sep 19, 202219.0419.7619.0419.3719.2391,100
Sep 16, 202219.1919.3218.6419.0418.90291,400
Sep 15, 202219.0319.8319.0319.1919.05105,000
Sep 14, 202219.1519.2018.4719.0418.90105,400
Sep 13, 202220.3420.3419.0519.1519.0156,200
Sep 12, 202220.4720.9320.4720.7020.5536,000
Sep 09, 202219.7120.5519.5220.3420.1946,400
Sep 08, 202219.7920.0519.5119.7119.5733,200
Sep 07, 202219.8619.9219.1219.9119.7747,300
Sep 06, 202220.1120.2819.3019.8619.7268,300
Sep 02, 202220.7520.7519.8619.9819.8450,700
Sep 01, 202220.8320.8319.7520.5020.3554,100
Aug 31, 202221.3521.3620.8120.8420.6945,200
Aug 30, 202222.1222.1221.3521.3721.2232,400
Aug 29, 202222.2222.2421.8521.9321.7740,700
Aug 26, 202223.3323.4322.2422.2422.0837,100
Aug 25, 202223.1123.6023.0123.2723.1029,700
Aug 24, 202223.1323.2823.0223.0522.8819,600
Aug 23, 202222.9823.4322.9823.2123.0421,200
Aug 22, 202223.2123.4222.9923.1022.9342,300
Aug 19, 202223.6523.9823.2523.4823.3133,400
Aug 18, 202223.1523.9422.8523.9023.7360,700
Aug 17, 202223.1523.5422.9023.2223.0538,300
Aug 16, 202223.2723.6323.1623.4723.3056,100
Aug 15, 202223.4223.8422.9023.4423.2769,200
Aug 12, 202223.9023.9023.0823.6323.4686,800
Aug 11, 202224.3124.3223.4123.6123.4445,600
Aug 10, 202224.3524.5623.6423.9423.7740,000
Aug 09, 202223.8023.8623.4623.8123.6431,900
Aug 08, 202223.8824.3123.5523.8723.7044,800
Aug 05, 202223.1923.9422.9923.5023.3335,500
Aug 05, 20220.15 Dividend
Aug 04, 202223.5124.0823.4023.9623.6467,000
Aug 03, 202225.1125.1123.5523.7723.4587,300
Aug 02, 202226.2326.7025.7426.4326.0835,500
Aug 01, 202225.9726.7925.6026.5426.1843,700
Jul 29, 202226.4026.5426.0626.2825.9334,100
Jul 28, 202226.0826.3925.7226.3626.0124,900
Jul 27, 202225.1826.3225.1826.2825.9337,200
Jul 26, 202225.6225.6224.8924.8924.5639,100
Jul 25, 202225.8125.8925.4525.7225.3830,300
Jul 22, 202225.9125.9125.1325.5125.1745,700
Jul 21, 202226.2026.2025.3625.7125.37107,800
Jul 20, 202226.4726.6326.2026.5026.1535,400
Jul 19, 202225.5126.8025.5126.5826.2251,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement